Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-11-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $45.00 | $45.00 | 15,070 | — | — |
| 2008-12-30 | $46.00 | $46.00 | 6,140 | — | — |
| 2008-12-29 | $47.00 | $47.00 | 6,240 | — | — |
| 2008-12-26 | $48.60 | $48.60 | 2,720 | — | — |
| 2008-12-24 | $48.50 | $48.50 | 3,370 | — | — |
| 2008-12-23 | $49.50 | $49.50 | 7,920 | — | — |
| 2008-12-22 | $50.20 | $50.20 | 16,200 | — | — |
| 2008-12-19 | $55.00 | $55.00 | 18,630 | — | — |
| 2008-12-18 | $50.90 | $50.90 | 16,170 | — | — |
| 2008-12-17 | $50.30 | $50.30 | 13,250 | — | — |
| 2008-12-16 | $52.00 | $52.00 | 20,480 | — | — |
| 2008-12-15 | $53.30 | $53.30 | 7,670 | — | — |
| 2008-12-12 | $55.00 | $55.00 | 7,920 | — | — |
| 2008-12-11 | $55.10 | $55.10 | 6,260 | — | — |
| 2008-12-10 | $59.00 | $59.00 | 10,610 | — | — |
| 2008-12-09 | $59.00 | $59.00 | 5,940 | — | — |
| 2008-12-08 | $62.00 | $62.00 | 11,580 | — | — |
| 2008-12-05 | $54.00 | $54.00 | 9,270 | — | — |
| 2008-12-04 | $57.50 | $57.50 | 3,950 | — | — |
| 2008-12-03 | $59.90 | $59.90 | 3,860 | — | — |
| 2008-12-02 | $61.50 | $61.50 | 6,030 | — | — |
| 2008-12-01 | $63.00 | $63.00 | 7,610 | — | — |
| 2008-11-28 | $68.00 | $68.00 | 2,890 | — | — |
| 2008-11-26 | $68.00 | $68.00 | 8,240 | — | — |
| 2008-11-25 | $58.30 | $58.30 | 11,250 | — | — |
| 2008-11-24 | $59.00 | $59.00 | 27,000 | — | — |
| 2008-11-21 | $47.00 | $47.00 | 16,300 | — | — |
| 2008-11-20 | $48.00 | $48.00 | 33,600 | — | — |
| 2008-11-19 | $58.00 | $58.00 | 20,620 | — | — |
| 2008-11-18 | $65.00 | $65.00 | 16,230 | — | — |
| 2008-11-17 | $75.00 | $75.00 | 8,240 | — | — |
| 2008-11-14 | $79.00 | $79.00 | 7,670 | — | — |
| 2008-11-13 | $79.20 | $79.20 | 17,360 | — | — |
| 2008-11-12 | $75.50 | $75.50 | 41,480 | — | — |
| 2008-11-11 | $75.00 | $75.00 | 33,530 | — | — |
| 2008-11-10 | $92.50 | $92.50 | 13,120 | — | — |
| 2008-11-07 | $100.00 | $100.00 | 7,480 | — | — |
| 2008-11-06 | $99.00 | $99.00 | 10,260 | — | — |
| 2008-11-05 | $110.00 | $110.00 | 12,650 | — | — |
| 2008-11-04 | $112.90 | $112.90 | 26,500 | — | — |
| 2008-11-03 | $97.50 | $97.50 | 13,790 | — | — |
| 2008-10-31 | $92.50 | $92.50 | 8,250 | — | — |
| 2008-10-30 | $93.00 | $93.00 | 8,270 | — | — |
| 2008-10-29 | $93.50 | $93.50 | 22,810 | — | — |
| 2008-10-28 | $102.00 | $102.00 | 16,410 | — | — |
| 2008-10-27 | $86.50 | $86.50 | 9,740 | — | — |
| 2008-10-24 | $82.50 | $82.50 | 19,280 | — | — |
| 2008-10-23 | $82.70 | $82.70 | 26,810 | — | — |
| 2008-10-22 | $90.00 | $90.00 | 25,200 | — | — |
| 2008-10-21 | $94.50 | $94.50 | 14,770 | — | — |
| 2008-10-20 | $102.50 | $102.50 | 14,250 | — | — |
| 2008-10-17 | $107.00 | $107.00 | 14,270 | — | — |
| 2008-10-16 | $102.00 | $102.00 | 22,000 | — | — |
| 2008-10-15 | $106.70 | $106.70 | 40,830 | — | — |
| 2008-10-14 | $111.00 | $111.00 | 139,450 | — | — |
| 2008-10-13 | $70.50 | $70.50 | 21,970 | — | — |
| 2008-10-10 | $57.00 | $57.00 | 21,760 | — | — |
| 2008-10-09 | $62.10 | $62.10 | 15,560 | — | — |
| 2008-10-08 | $60.50 | $60.50 | 19,740 | — | — |
| 2008-10-07 | $66.00 | $66.00 | 28,570 | — | — |
| 2008-10-06 | $59.00 | $59.00 | 66,890 | — | — |
| 2008-10-03 | $84.10 | $84.10 | 9,730 | — | — |
| 2008-10-02 | $90.00 | $90.00 | 12,940 | — | — |
| 2008-10-01 | $94.50 | $94.50 | 7,690 | — | — |
| 2008-09-30 | $90.00 | $90.00 | 8,420 | — | — |
| 2008-09-29 | $91.50 | $91.50 | 21,520 | — | — |
| 2008-09-26 | $107.50 | $107.50 | 11,980 | — | — |
| 2008-09-25 | $115.50 | $115.50 | 9,890 | — | — |
| 2008-09-24 | $120.00 | $120.00 | 14,760 | — | — |
| 2008-09-23 | $115.00 | $115.00 | 3,450 | — | — |
| 2008-09-22 | $116.50 | $116.50 | 8,380 | — | — |
| 2008-09-19 | $114.00 | $114.00 | 10,940 | — | — |
| 2008-09-18 | $101.00 | $101.00 | 11,280 | — | — |
| 2008-09-17 | $110.00 | $110.00 | 11,830 | — | — |
| 2008-09-16 | $120.00 | $120.00 | 15,820 | — | — |
| 2008-09-15 | $135.00 | $135.00 | 11,980 | — | — |
| 2008-09-12 | $139.50 | $139.50 | 7,140 | — | — |
| 2008-09-11 | $142.00 | $142.00 | 11,490 | — | — |
| 2008-09-10 | $148.00 | $148.00 | 13,930 | — | — |
| 2008-09-09 | $150.00 | $150.00 | 13,700 | — | — |
| 2008-09-08 | $165.00 | $165.00 | 4,840 | — | — |
| 2008-09-05 | $167.50 | $167.50 | 4,720 | — | — |
| 2008-09-04 | $175.00 | $175.00 | 4,190 | — | — |
| 2008-09-03 | $178.30 | $178.30 | 2,560 | — | — |
| 2008-09-02 | $182.50 | $182.50 | 4,710 | — | — |
| 2008-08-29 | $185.00 | $185.00 | 4,410 | — | — |
| 2008-08-28 | $183.00 | $183.00 | 3,440 | — | — |
| 2008-08-27 | $182.50 | $182.50 | 2,060 | — | — |
| 2008-08-26 | $182.50 | $182.50 | 1,870 | — | — |
| 2008-08-25 | $175.50 | $175.50 | 5,520 | — | — |
| 2008-08-22 | $176.60 | $176.60 | 5,050 | — | — |
| 2008-08-21 | $184.90 | $184.90 | 12,880 | — | — |
| 2008-08-20 | $185.00 | $185.00 | 4,790 | — | — |
| 2008-08-19 | $170.50 | $170.50 | 8,250 | — | — |
| 2008-08-18 | $170.50 | $170.50 | 3,650 | — | — |
| 2008-08-15 | $166.70 | $166.70 | 4,480 | — | — |
| 2008-08-14 | $170.00 | $170.00 | 5,930 | — | — |
| 2008-08-13 | $170.00 | $170.00 | 9,090 | — | — |
| 2008-08-12 | $169.50 | $169.50 | 6,770 | — | — |
| 2008-08-11 | $176.00 | $176.00 | 2,060 | — | — |
| 2008-08-08 | $178.00 | $178.00 | 3,570 | — | — |
| 2008-08-07 | $180.00 | $180.00 | 5,960 | — | — |
| 2008-08-06 | $175.00 | $175.00 | 8,620 | — | — |
| 2008-08-05 | $167.00 | $167.00 | 13,930 | — | — |
| 2008-08-04 | $185.00 | $185.00 | 6,690 | — | — |
| 2008-08-01 | $197.50 | $197.50 | 7,900 | — | — |
| 2008-07-31 | $197.20 | $197.20 | 6,810 | — | — |
| 2008-07-30 | $209.50 | $209.50 | 3,580 | — | — |
| 2008-07-29 | $207.40 | $207.40 | 4,000 | — | — |
| 2008-07-28 | $200.10 | $200.10 | 3,980 | — | — |
| 2008-07-25 | $197.30 | $197.30 | 2,490 | — | — |
| 2008-07-24 | $198.10 | $198.10 | 8,660 | — | — |
| 2008-07-23 | $215.00 | $215.00 | 7,190 | — | — |
| 2008-07-22 | $210.00 | $210.00 | 6,000 | — | — |
| 2008-07-21 | $218.00 | $218.00 | 8,480 | — | — |
| 2008-07-18 | $206.50 | $206.50 | 7,250 | — | — |
| 2008-07-17 | $216.00 | $216.00 | 7,750 | — | — |
| 2008-07-16 | $220.00 | $220.00 | 25,720 | — | — |
| 2008-07-15 | $187.50 | $187.50 | 7,740 | — | — |
| 2008-07-14 | $199.00 | $199.00 | 7,870 | — | — |
| 2008-07-11 | $197.50 | $197.50 | 8,360 | — | — |
| 2008-07-10 | $199.00 | $199.00 | 13,770 | — | — |
| 2008-07-09 | $179.50 | $179.50 | 17,260 | — | — |
| 2008-07-08 | $167.90 | $167.90 | 20,880 | — | — |
| 2008-07-07 | $160.00 | $160.00 | 12,930 | — | — |
| 2008-07-03 | $175.00 | $175.00 | 15,050 | — | — |
| 2008-07-02 | $182.00 | $182.00 | 12,890 | — | — |
| 2008-07-01 | $177.00 | $177.00 | 42,380 | — | — |
| 2008-06-30 | $185.00 | $185.00 | 31,040 | — | — |
| 2008-06-27 | $206.00 | $206.00 | 34,860 | — | — |
| 2008-06-26 | $216.00 | $216.00 | 15,740 | — | — |
| 2008-06-25 | $225.00 | $225.00 | 13,130 | — | — |
| 2008-06-24 | $235.50 | $235.50 | 6,570 | — | — |
| 2008-06-23 | $245.00 | $245.00 | 9,540 | — | — |
| 2008-06-20 | $252.00 | $252.00 | 21,250 | — | — |
| 2008-06-19 | $241.00 | $241.00 | 23,410 | — | — |
| 2008-06-18 | $227.00 | $227.00 | 15,610 | — | — |
| 2008-06-17 | $216.50 | $216.50 | 14,920 | — | — |
| 2008-06-16 | $228.00 | $228.00 | 18,310 | — | — |
| 2008-06-13 | $235.00 | $235.00 | 22,320 | — | — |
| 2008-06-12 | $230.00 | $230.00 | 24,940 | — | — |
| 2008-06-11 | $219.00 | $219.00 | 37,370 | — | — |
| 2008-06-10 | $242.50 | $242.50 | 21,570 | — | — |
| 2008-06-09 | $263.00 | $263.00 | 22,170 | — | — |
| 2008-06-06 | $270.00 | $270.00 | 30,190 | — | — |
| 2008-06-05 | $254.00 | $254.00 | 38,520 | — | — |
| 2008-06-04 | $270.00 | $270.00 | 33,970 | — | — |
| 2008-06-03 | $286.00 | $286.00 | 75,220 | — | — |
| 2008-06-02 | $283.80 | $283.80 | 76,500 | — | — |
| 2008-05-30 | $254.00 | $254.00 | 38,860 | — | — |
| 2008-05-29 | $234.00 | $234.00 | 53,320 | — | — |
| 2008-05-28 | $225.00 | $225.00 | 35,060 | — | — |
| 2008-05-27 | $209.00 | $209.00 | 49,490 | — | — |
| 2008-05-23 | $213.50 | $213.50 | 57,210 | — | — |
| 2008-05-22 | $223.50 | $223.50 | 80,920 | — | — |
| 2008-05-21 | $257.30 | $257.30 | 109,110 | — | — |
| 2008-05-20 | $260.60 | $260.60 | 137,280 | — | — |
| 2008-05-19 | $227.00 | $227.00 | 88,320 | — | — |
| 2008-05-16 | $204.80 | $204.80 | 91,820 | — | — |
| 2008-05-15 | $180.50 | $180.50 | 69,290 | — | — |
| 2008-05-14 | $172.50 | $172.50 | 16,370 | — | — |
| 2008-05-13 | $172.10 | $172.10 | 14,900 | — | — |
| 2008-05-12 | $172.00 | $172.00 | 19,480 | — | — |
| 2008-05-09 | $170.00 | $170.00 | 16,900 | — | — |
| 2008-05-08 | $168.50 | $168.50 | 53,740 | — | — |
| 2008-05-07 | $162.00 | $162.00 | 70,060 | — | — |
| 2008-05-06 | $139.00 | $139.00 | 8,020 | — | — |
| 2008-05-05 | $135.50 | $135.50 | 2,150 | — | — |
| 2008-05-02 | $139.50 | $139.50 | 3,540 | — | — |
| 2008-05-01 | $140.00 | $140.00 | 13,440 | — | — |
| 2008-04-30 | $142.00 | $142.00 | 8,000 | — | — |
| 2008-04-29 | $142.50 | $142.50 | 12,720 | — | — |
| 2008-04-28 | $136.00 | $136.00 | 11,530 | — | — |
| 2008-04-25 | $130.00 | $130.00 | 18,270 | — | — |
| 2008-04-24 | $122.50 | $122.50 | 8,110 | — | — |
| 2008-04-23 | $114.30 | $114.30 | 13,050 | — | — |
| 2008-04-22 | $111.00 | $111.00 | 6,180 | — | — |
| 2008-04-21 | $111.50 | $111.50 | 8,860 | — | — |
| 2008-04-18 | $109.50 | $109.50 | 13,570 | — | — |
| 2008-04-17 | $101.00 | $101.00 | 1,610 | — | — |
| 2008-04-16 | $102.50 | $102.50 | 4,950 | — | — |
| 2008-04-15 | $99.50 | $99.50 | 2,270 | — | — |
| 2008-04-14 | $99.00 | $99.00 | 4,120 | — | — |
| 2008-04-11 | $94.00 | $94.00 | 9,040 | — | — |
| 2008-04-10 | $90.00 | $90.00 | 8,390 | — | — |
| 2008-04-09 | $92.50 | $92.50 | 4,800 | — | — |
| 2008-04-08 | $95.20 | $95.20 | 2,570 | — | — |
| 2008-04-07 | $98.50 | $98.50 | 3,900 | — | — |
| 2008-04-04 | $101.50 | $101.50 | 2,670 | — | — |
| 2008-04-03 | $102.00 | $102.00 | 2,630 | — | — |
| 2008-04-02 | $106.80 | $106.80 | 2,370 | — | — |
| 2008-04-01 | $102.50 | $102.50 | 2,720 | — | — |
| 2008-03-31 | $105.50 | $105.50 | 1,250 | — | — |
| 2008-03-28 | $104.00 | $104.00 | 910 | — | — |
| 2008-03-27 | $103.00 | $103.00 | 2,560 | — | — |
| 2008-03-26 | $101.00 | $101.00 | 4,050 | — | — |
| 2008-03-25 | $104.00 | $104.00 | 1,610 | — | — |
| 2008-03-24 | $105.00 | $105.00 | 1,270 | — | — |
| 2008-03-20 | $106.90 | $106.90 | 2,550 | — | — |
| 2008-03-19 | $105.00 | $105.00 | 2,230 | — | — |
| 2008-03-18 | $105.00 | $105.00 | 2,050 | — | — |
| 2008-03-17 | $102.00 | $102.00 | 2,950 | — | — |
| 2008-03-14 | $107.00 | $107.00 | 1,140 | — | — |
| 2008-03-13 | $110.00 | $110.00 | 2,480 | — | — |
| 2008-03-12 | $102.50 | $102.50 | 2,250 | — | — |
| 2008-03-11 | $100.50 | $100.50 | 3,550 | — | — |
| 2008-03-10 | $103.00 | $103.00 | 5,540 | — | — |
| 2008-03-07 | $105.10 | $105.10 | 3,740 | — | — |
| 2008-03-06 | $107.00 | $107.00 | 3,810 | — | — |
| 2008-03-05 | $107.40 | $107.40 | 4,880 | — | — |
| 2008-03-04 | $106.00 | $106.00 | 1,880 | — | — |
| 2008-03-03 | $105.00 | $105.00 | 3,300 | — | — |
| 2008-02-29 | $110.00 | $110.00 | 1,350 | — | — |
| 2008-02-28 | $110.50 | $110.50 | 6,360 | — | — |
| 2008-02-27 | $107.50 | $107.50 | 700 | — | — |
| 2008-02-26 | $108.00 | $108.00 | 4,560 | — | — |
| 2008-02-25 | $99.00 | $99.00 | 1,920 | — | — |
| 2008-02-22 | $98.00 | $98.00 | 1,040 | — | — |
| 2008-02-21 | $100.00 | $100.00 | 2,460 | — | — |
| 2008-02-20 | $100.00 | $100.00 | 10,440 | — | — |
| 2008-02-19 | $92.00 | $92.00 | 10,430 | — | — |
| 2008-02-15 | $100.50 | $100.50 | 6,770 | — | — |
| 2008-02-14 | $103.00 | $103.00 | 5,940 | — | — |
| 2008-02-13 | $105.50 | $105.50 | 13,880 | — | — |
| 2008-02-12 | $106.00 | $106.00 | 1,700 | — | — |
| 2008-02-11 | $107.00 | $107.00 | 1,090 | — | — |
| 2008-02-08 | $108.00 | $108.00 | 2,690 | — | — |
| 2008-02-07 | $110.00 | $110.00 | 2,280 | — | — |
| 2008-02-06 | $112.00 | $112.00 | 2,230 | — | — |
| 2008-02-05 | $111.00 | $111.00 | 980 | — | — |
| 2008-02-04 | $112.50 | $112.50 | 1,320 | — | — |
| 2008-02-01 | $112.00 | $112.00 | 2,030 | — | — |
| 2008-01-31 | $112.50 | $112.50 | 3,290 | — | — |
| 2008-01-30 | $112.50 | $112.50 | 1,360 | — | — |
| 2008-01-29 | $114.00 | $114.00 | 1,400 | — | — |
| 2008-01-28 | $114.00 | $114.00 | 2,420 | — | — |
| 2008-01-25 | $112.00 | $112.00 | 1,460 | — | — |
| 2008-01-24 | $111.50 | $111.50 | 3,010 | — | — |
| 2008-01-23 | $112.00 | $112.00 | 3,370 | — | — |
| 2008-01-22 | $112.50 | $112.50 | 7,690 | — | — |
| 2008-01-18 | $113.00 | $113.00 | 1,390 | — | — |
| 2008-01-17 | $110.00 | $110.00 | 4,070 | — | — |
| 2008-01-16 | $109.00 | $109.00 | 8,830 | — | — |
| 2008-01-15 | $120.00 | $120.00 | 2,440 | — | — |
| 2008-01-14 | $128.50 | $128.50 | 3,860 | — | — |
| 2008-01-11 | $124.00 | $124.00 | 860 | — | — |
| 2008-01-10 | $118.00 | $118.00 | 1,610 | — | — |
| 2008-01-09 | $120.00 | $120.00 | 3,080 | — | — |
| 2008-01-08 | $124.00 | $124.00 | 2,360 | — | — |
| 2008-01-07 | $124.00 | $124.00 | 1,640 | — | — |
| 2008-01-04 | $127.50 | $127.50 | 8,050 | — | — |
| 2008-01-03 | $131.60 | $131.60 | 2,460 | — | — |
| 2008-01-02 | $139.00 | $139.00 | 5,510 | — | — |